123,220$
1,47%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 123,39 | 127,56 | 121,82 | 123,22 | 1,47% | 2.624.384,00 |
| 06.03.2026 | 121,31 | 122,46 | 119,24 | 121,43 | 1,79% | 1.936.705,00 |
| 05.03.2026 | 115,00 | 121,05 | 114,96 | 119,29 | 4,57% | 1.739.572,00 |
| 04.03.2026 | 110,39 | 115,13 | 110,01 | 114,08 | 1,51% | 1.124.049,00 |
| 03.03.2026 | 114,55 | 116,26 | 111,44 | 112,38 | -0,93% | 1.251.030,00 |
| 02.03.2026 | 113,38 | 113,78 | 109,78 | 113,43 | 4,63% | 1.731.370,00 |
| 27.02.2026 | 106,94 | 108,90 | 105,58 | 108,41 | 2,91% | 1.049.200,00 |
| 26.02.2026 | 103,70 | 107,14 | 102,67 | 105,34 | 1,58% | 1.481.571,00 |
| 25.02.2026 | 105,99 | 105,99 | 101,54 | 103,70 | -1,16% | 908.952,00 |
| 24.02.2026 | 105,10 | 106,03 | 103,74 | 104,92 | -0,52% | 831.553,00 |
| 20.02.2026 | 104,77 | 105,96 | 103,14 | 105,47 | 0,52% | 2.297.553,00 |
| 19.02.2026 | 103,89 | 105,72 | 103,54 | 104,93 | 2,71% | 756.937,00 |
| 18.02.2026 | 101,08 | 102,24 | 100,05 | 102,16 | 2,74% | 680.583,00 |
| 17.02.2026 | 102,21 | 103,14 | 97,40 | 99,44 | -2,53% | 523.957,00 |
| 13.02.2026 | 99,16 | 102,38 | 99,16 | 102,02 | 2,56% | 483.928,00 |
| 12.02.2026 | 103,55 | 104,04 | 97,96 | 99,47 | -4,46% | 548.689,00 |
| 11.02.2026 | 102,73 | 104,19 | 102,00 | 104,12 | 3,66% | 559.181,00 |
| 10.02.2026 | 102,34 | 102,34 | 99,58 | 100,44 | -1,86% | 625.934,00 |
| 09.02.2026 | 102,67 | 103,41 | 100,96 | 102,34 | -0,53% | 619.847,00 |
| 06.02.2026 | 98,48 | 103,35 | 98,48 | 102,89 | 4,47% | 747.244,00 |
| 05.02.2026 | 99,36 | 99,72 | 97,03 | 98,49 | -2,63% | 582.022,00 |
| 04.02.2026 | 98,25 | 101,88 | 98,25 | 101,15 | 3,83% | 897.164,00 |
| 03.02.2026 | 96,44 | 98,69 | 95,38 | 97,42 | 0,84% | 840.615,00 |
| 02.02.2026 | 96,39 | 98,09 | 94,82 | 96,61 | -3,65% | 680.411,00 |
| 30.01.2026 | 99,03 | 100,90 | 98,11 | 100,27 | 1,02% | 1.148.854,00 |
| 29.01.2026 | 100,98 | 103,43 | 99,07 | 99,26 | 1,12% | 915.263,00 |
| 28.01.2026 | 99,11 | 99,47 | 97,10 | 98,16 | 0,12% | 611.703,00 |
| 27.01.2026 | 95,75 | 98,24 | 95,75 | 98,04 | 2,22% | 511.879,00 |
| 26.01.2026 | 97,03 | 97,43 | 94,81 | 95,91 | 1,15% | 597.304,00 |
| 22.01.2026 | 94,31 | 95,48 | 92,83 | 94,82 | -0,36% | 675.979,00 |
| 21.01.2026 | 93,90 | 96,50 | 93,90 | 95,17 | 3,53% | 490.593,00 |
| 20.01.2026 | 92,87 | 93,59 | 90,72 | 91,92 | -0,41% | 892.288,00 |
| 16.01.2026 | 92,42 | 92,77 | 91,27 | 92,30 | 0,39% | 814.968,00 |
| 15.01.2026 | 92,37 | 93,45 | 91,36 | 91,94 | -2,72% | 1.191.485,00 |
| 14.01.2026 | 93,38 | 96,25 | 93,38 | 94,51 | 1,42% | 1.003.446,00 |
| 13.01.2026 | 91,14 | 94,13 | 91,14 | 93,19 | 2,40% | 737.984,00 |
| 12.01.2026 | 92,14 | 92,38 | 90,07 | 91,00 | -1,23% | 1.016.000,00 |
| 09.01.2026 | 93,31 | 94,66 | 91,93 | 92,13 | -2,29% | 538.839,00 |
| 08.01.2026 | 88,54 | 95,09 | 88,54 | 94,29 | 6,48% | 725.355,00 |
| 07.01.2026 | 89,83 | 89,98 | 87,35 | 88,55 | -1,41% | 710.017,00 |
| 06.01.2026 | 90,58 | 91,78 | 89,18 | 89,82 | -0,93% | 957.078,00 |
| 05.01.2026 | 96,02 | 96,42 | 87,55 | 90,66 | -4,25% | 1.247.702,00 |
| 02.01.2026 | 92,58 | 95,04 | 91,77 | 94,68 | 2,14% | 838.287,00 |
| 31.12.2025 | 93,10 | 93,35 | 91,69 | 92,70 | -0,70% | 552.285,00 |
| 30.12.2025 | 92,00 | 93,54 | 91,96 | 93,35 | 2,26% | 570.868,00 |
| 29.12.2025 | 90,64 | 91,68 | 90,40 | 91,29 | 1,39% | 624.941,00 |
| 26.12.2025 | 90,57 | 90,65 | 89,15 | 90,04 | -0,96% | 327.526,00 |
| 24.12.2025 | 90,40 | 91,14 | 89,71 | 90,91 | 0,14% | 202.398,00 |
| 23.12.2025 | 91,00 | 91,65 | 90,13 | 90,78 | -0,04% | 361.564,00 |
| 22.12.2025 | 91,13 | 92,80 | 90,69 | 90,82 | 0,75% | 610.846,00 |
| 19.12.2025 | 90,57 | 91,86 | 89,71 | 90,14 | -0,06% | 1.076.620,00 |
| 18.12.2025 | 93,34 | 93,47 | 90,08 | 90,19 | -3,82% | 618.624,00 |
| 17.12.2025 | 92,69 | 94,09 | 91,60 | 93,77 | 2,15% | 604.827,00 |
| 16.12.2025 | 94,37 | 94,77 | 90,52 | 91,80 | -3,60% | 723.935,00 |
| 15.12.2025 | 97,31 | 97,31 | 93,72 | 95,23 | -2,19% | 481.130,00 |
| 12.12.2025 | 99,84 | 100,00 | 97,32 | 97,36 | -1,58% | 471.875,00 |
| 11.12.2025 | 99,52 | 100,39 | 98,31 | 98,92 | -2,07% | 639.960,00 |
| 10.12.2025 | 98,65 | 101,13 | 97,43 | 101,01 | 2,55% | 685.770,00 |
| 09.12.2025 | 97,12 | 98,62 | 96,76 | 98,50 | 1,30% | 689.707,00 |
| 08.12.2025 | 96,66 | 98,14 | 95,50 | 97,24 | -0,42% | 475.271,00 |
| 05.12.2025 | 96,45 | 99,89 | 96,35 | 97,65 | 0,99% | 618.979,00 |
| 04.12.2025 | 95,96 | 96,72 | 95,72 | 96,69 | 0,86% | 518.357,00 |
| 03.12.2025 | 93,00 | 95,97 | 93,00 | 95,87 | 3,53% | 648.444,00 |
| 02.12.2025 | 94,24 | 94,49 | 92,10 | 92,60 | -2,42% | 563.081,00 |
| 01.12.2025 | 93,98 | 95,43 | 93,68 | 94,90 | 1,11% | 707.226,00 |
| 28.11.2025 | 92,14 | 94,29 | 92,14 | 93,86 | 1,72% | 313.887,00 |
| 26.11.2025 | 91,94 | 93,07 | 91,61 | 92,27 | 0,42% | 433.894,00 |
| 25.11.2025 | 92,00 | 92,48 | 90,66 | 91,88 | -1,48% | 663.489,00 |
| 24.11.2025 | 91,06 | 93,72 | 90,71 | 93,26 | 2,91% | 867.650,00 |
| 20.11.2025 | 92,07 | 94,93 | 90,44 | 90,62 | -0,85% | 781.410,00 |
| 19.11.2025 | 88,15 | 91,95 | 87,72 | 91,40 | -0,76% | 859.991,00 |
| 18.11.2025 | 89,14 | 92,43 | 88,92 | 92,10 | 2,15% | 899.984,00 |
| 17.11.2025 | 92,78 | 92,99 | 89,96 | 90,16 | -0,64% | 923.045,00 |
| 13.11.2025 | 89,65 | 92,29 | 89,65 | 90,74 | 1,31% | 675.144,00 |
| 12.11.2025 | 90,29 | 91,34 | 89,13 | 89,57 | -1,56% | 783.420,00 |
| 11.11.2025 | 88,50 | 91,17 | 88,50 | 90,99 | 4,27% | 896.410,00 |
| 10.11.2025 | 87,96 | 88,32 | 86,28 | 87,26 | -0,16% | 678.590,00 |
| 07.11.2025 | 85,50 | 87,56 | 84,41 | 87,40 | 2,35% | 1.046.770,00 |
| 06.11.2025 | 85,78 | 87,96 | 84,25 | 85,39 | 0,47% | 1.036.121,00 |
| 05.11.2025 | 87,79 | 88,91 | 84,84 | 84,99 | -4,44% | 1.359.922,00 |
| 04.11.2025 | 89,25 | 90,24 | 88,31 | 88,94 | -2,13% | 948.653,00 |
| 03.11.2025 | 90,80 | 91,21 | 89,25 | 90,88 | 0,18% | 600.755,00 |
| 31.10.2025 | 90,50 | 91,48 | 89,76 | 90,72 | 0,54% | 719.494,00 |
| 30.10.2025 | 90,54 | 91,57 | 90,10 | 90,23 | -0,91% | 516.580,00 |
| 29.10.2025 | 90,44 | 92,52 | 90,28 | 91,06 | 0,69% | 543.068,00 |
| 28.10.2025 | 92,13 | 93,17 | 90,36 | 90,44 | -2,98% | 780.952,00 |
| 27.10.2025 | 93,07 | 94,16 | 92,67 | 93,22 | 0,80% | 600.324,00 |
| 24.10.2025 | 93,85 | 93,88 | 92,34 | 92,48 | -1,07% | 515.652,00 |
| 23.10.2025 | 92,45 | 93,90 | 92,18 | 93,48 | 4,83% | 770.824,00 |
| 22.10.2025 | 89,65 | 90,25 | 88,31 | 89,17 | 0,02% | 570.573,00 |
| 21.10.2025 | 89,76 | 90,18 | 88,62 | 89,15 | -0,61% | 446.589,00 |
| 20.10.2025 | 90,45 | 91,39 | 89,28 | 89,70 | -0,04% | 440.688,00 |
| 17.10.2025 | 89,41 | 89,93 | 87,62 | 89,74 | 0,68% | 778.513,00 |
| 16.10.2025 | 90,54 | 90,75 | 88,16 | 89,13 | -1,14% | 903.325,00 |
| 15.10.2025 | 91,56 | 92,29 | 89,86 | 90,16 | -0,76% | 695.632,00 |
| 14.10.2025 | 90,59 | 92,09 | 89,86 | 90,85 | -1,92% | 530.449,00 |
| 13.10.2025 | 91,77 | 92,69 | 90,61 | 92,63 | 2,25% | 644.114,00 |
| 10.10.2025 | 95,23 | 95,94 | 90,41 | 90,60 | -5,60% | 842.513,00 |
| 09.10.2025 | 98,91 | 100,29 | 95,85 | 95,97 | -2,44% | 705.736,00 |
| 08.10.2025 | 99,50 | 99,50 | 97,57 | 98,37 | -1,04% | 711.300,00 |